Friendly Corporation (8209.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 504.00 | 504.00 | 501.00 | 504.00 | 504.00 | 2,500 |
| 19 June 2024 | 506.00 | 509.00 | 500.00 | 505.00 | 505.00 | 11,200 |
| 18 June 2024 | 515.00 | 515.00 | 508.00 | 509.00 | 509.00 | 18,000 |
| 17 June 2024 | 519.00 | 519.00 | 518.00 | 519.00 | 519.00 | 900 |
| 14 June 2024 | 518.00 | 521.00 | 517.00 | 521.00 | 521.00 | 1,600 |
| 13 June 2024 | 514.00 | 524.00 | 506.00 | 523.00 | 523.00 | 20,800 |
| 12 June 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | - |
| 11 June 2024 | 515.00 | 518.00 | 515.00 | 518.00 | 518.00 | 900 |
| 10 June 2024 | 518.00 | 519.00 | 516.00 | 519.00 | 519.00 | 1,800 |
| 07 June 2024 | 520.00 | 523.00 | 520.00 | 521.00 | 521.00 | 400 |
| 06 June 2024 | 524.00 | 524.00 | 517.00 | 520.00 | 520.00 | 1,500 |
| 05 June 2024 | 519.00 | 523.00 | 514.00 | 523.00 | 523.00 | 19,500 |
| 04 June 2024 | 521.00 | 524.00 | 515.00 | 523.00 | 523.00 | 3,000 |
| 03 June 2024 | 524.00 | 524.00 | 517.00 | 520.00 | 520.00 | 1,100 |
| 31 May 2024 | 530.00 | 530.00 | 514.00 | 514.00 | 514.00 | 1,100 |
| 30 May 2024 | 526.00 | 529.00 | 522.00 | 529.00 | 529.00 | 19,000 |
| 29 May 2024 | 534.00 | 534.00 | 523.00 | 528.00 | 528.00 | 2,000 |
| 28 May 2024 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 300 |
| 27 May 2024 | 534.00 | 536.00 | 534.00 | 536.00 | 536.00 | 700 |
| 24 May 2024 | 530.00 | 535.00 | 530.00 | 534.00 | 534.00 | 3,100 |
| 23 May 2024 | 535.00 | 539.00 | 534.00 | 539.00 | 539.00 | 500 |
| 22 May 2024 | 536.00 | 539.00 | 536.00 | 538.00 | 538.00 | 300 |
| 21 May 2024 | 542.00 | 542.00 | 537.00 | 541.00 | 541.00 | 4,200 |
| 20 May 2024 | 539.00 | 541.00 | 539.00 | 541.00 | 541.00 | 600 |
| 17 May 2024 | 522.00 | 542.00 | 522.00 | 542.00 | 542.00 | 6,900 |
| 16 May 2024 | 538.00 | 541.00 | 538.00 | 541.00 | 541.00 | 400 |
| 15 May 2024 | 539.00 | 542.00 | 530.00 | 542.00 | 542.00 | 5,800 |
| 14 May 2024 | 534.00 | 542.00 | 532.00 | 542.00 | 542.00 | 5,400 |
| 13 May 2024 | 534.00 | 542.00 | 524.00 | 542.00 | 542.00 | 3,200 |
| 10 May 2024 | 537.00 | 544.00 | 537.00 | 544.00 | 544.00 | 400 |
| 09 May 2024 | 542.00 | 544.00 | 542.00 | 542.00 | 542.00 | 300 |
| 08 May 2024 | 538.00 | 544.00 | 538.00 | 544.00 | 544.00 | 1,400 |
| 07 May 2024 | 541.00 | 545.00 | 540.00 | 544.00 | 544.00 | 1,200 |
| 02 May 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 200 |
| 01 May 2024 | 542.00 | 545.00 | 540.00 | 542.00 | 542.00 | 1,800 |
| 30 Apr 2024 | 546.00 | 546.00 | 544.00 | 545.00 | 545.00 | 400 |
| 26 Apr 2024 | 547.00 | 547.00 | 542.00 | 547.00 | 547.00 | 400 |
| 25 Apr 2024 | 541.00 | 547.00 | 539.00 | 547.00 | 547.00 | 3,300 |
| 24 Apr 2024 | 544.00 | 546.00 | 541.00 | 546.00 | 546.00 | 2,300 |
| 23 Apr 2024 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 4,300 |
| 22 Apr 2024 | 536.00 | 545.00 | 536.00 | 544.00 | 544.00 | 900 |
| 19 Apr 2024 | 544.00 | 545.00 | 532.00 | 541.00 | 541.00 | 4,400 |
| 18 Apr 2024 | 529.00 | 546.00 | 529.00 | 546.00 | 546.00 | 5,900 |
| 17 Apr 2024 | 532.00 | 532.00 | 524.00 | 529.00 | 529.00 | 6,500 |
| 16 Apr 2024 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 1,000 |
| 15 Apr 2024 | 544.00 | 544.00 | 539.00 | 540.00 | 540.00 | 1,200 |
| 12 Apr 2024 | 537.00 | 540.00 | 537.00 | 540.00 | 540.00 | 2,400 |
| 11 Apr 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 100 |
| 10 Apr 2024 | 535.00 | 535.00 | 534.00 | 534.00 | 534.00 | 600 |
| 09 Apr 2024 | 535.00 | 535.00 | 528.00 | 532.00 | 532.00 | 1,300 |
| 08 Apr 2024 | 535.00 | 539.00 | 535.00 | 539.00 | 539.00 | 700 |
| 05 Apr 2024 | 525.00 | 538.00 | 525.00 | 538.00 | 538.00 | 2,100 |
| 04 Apr 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 300 |
| 03 Apr 2024 | 545.00 | 545.00 | 539.00 | 545.00 | 545.00 | 400 |
| 02 Apr 2024 | 544.00 | 546.00 | 529.00 | 545.00 | 545.00 | 8,800 |
| 01 Apr 2024 | 535.00 | 545.00 | 530.00 | 539.00 | 539.00 | 6,500 |
| 29 Mar 2024 | 545.00 | 545.00 | 532.00 | 532.00 | 532.00 | 2,100 |
| 28 Mar 2024 | 540.00 | 550.00 | 520.00 | 542.00 | 542.00 | 3,000 |
| 27 Mar 2024 | 533.00 | 546.00 | 522.00 | 544.00 | 544.00 | 4,700 |
| 26 Mar 2024 | 533.00 | 538.00 | 533.00 | 538.00 | 538.00 | 1,800 |
| 25 Mar 2024 | 550.00 | 550.00 | 534.00 | 534.00 | 534.00 | 7,700 |
| 22 Mar 2024 | 543.00 | 547.00 | 540.00 | 547.00 | 547.00 | 3,900 |
| 21 Mar 2024 | 546.00 | 549.00 | 545.00 | 549.00 | 549.00 | 1,300 |
| 19 Mar 2024 | 546.00 | 551.00 | 530.00 | 546.00 | 546.00 | 9,300 |
| 18 Mar 2024 | 531.00 | 546.00 | 531.00 | 546.00 | 546.00 | 5,700 |
| 15 Mar 2024 | 537.00 | 537.00 | 529.00 | 536.00 | 536.00 | 2,100 |
| 14 Mar 2024 | 533.00 | 537.00 | 520.00 | 537.00 | 537.00 | 4,600 |
| 13 Mar 2024 | 525.00 | 533.00 | 525.00 | 533.00 | 533.00 | 700 |
| 12 Mar 2024 | 516.00 | 524.00 | 503.00 | 523.00 | 523.00 | 4,100 |
| 11 Mar 2024 | 518.00 | 518.00 | 512.00 | 516.00 | 516.00 | 3,300 |
| 08 Mar 2024 | 529.00 | 529.00 | 523.00 | 528.00 | 528.00 | 500 |
| 07 Mar 2024 | 534.00 | 534.00 | 530.00 | 530.00 | 530.00 | 700 |
| 06 Mar 2024 | 531.00 | 534.00 | 530.00 | 534.00 | 534.00 | 700 |
| 05 Mar 2024 | 534.00 | 538.00 | 523.00 | 537.00 | 537.00 | 2,400 |
| 04 Mar 2024 | 538.00 | 538.00 | 535.00 | 538.00 | 538.00 | 1,800 |
| 01 Mar 2024 | 529.00 | 546.00 | 528.00 | 538.00 | 538.00 | 9,700 |
| 29 Feb 2024 | 528.00 | 529.00 | 524.00 | 529.00 | 529.00 | 3,900 |
| 28 Feb 2024 | 523.00 | 528.00 | 523.00 | 528.00 | 528.00 | 1,200 |
| 27 Feb 2024 | 520.00 | 526.00 | 519.00 | 526.00 | 526.00 | 1,900 |
| 26 Feb 2024 | 526.00 | 527.00 | 522.00 | 527.00 | 527.00 | 1,600 |
| 22 Feb 2024 | 520.00 | 527.00 | 520.00 | 527.00 | 527.00 | 900 |
| 21 Feb 2024 | 526.00 | 526.00 | 524.00 | 526.00 | 526.00 | 500 |
| 20 Feb 2024 | 525.00 | 527.00 | 522.00 | 526.00 | 526.00 | 2,200 |
| 19 Feb 2024 | 520.00 | 526.00 | 514.00 | 525.00 | 525.00 | 3,400 |
| 16 Feb 2024 | 517.00 | 525.00 | 517.00 | 524.00 | 524.00 | 2,300 |
| 15 Feb 2024 | 517.00 | 520.00 | 510.00 | 520.00 | 520.00 | 2,900 |
| 14 Feb 2024 | 529.00 | 529.00 | 479.00 | 518.00 | 518.00 | 13,600 |
| 13 Feb 2024 | 519.00 | 529.00 | 501.00 | 528.00 | 528.00 | 17,000 |
| 09 Feb 2024 | 514.00 | 525.00 | 514.00 | 525.00 | 525.00 | 8,000 |
| 08 Feb 2024 | 513.00 | 513.00 | 506.00 | 512.00 | 512.00 | 4,400 |
| 07 Feb 2024 | 508.00 | 513.00 | 507.00 | 511.00 | 511.00 | 2,900 |
| 06 Feb 2024 | 510.00 | 512.00 | 509.00 | 509.00 | 509.00 | 1,000 |
| 05 Feb 2024 | 510.00 | 513.00 | 508.00 | 510.00 | 510.00 | 2,900 |
| 02 Feb 2024 | 509.00 | 511.00 | 509.00 | 510.00 | 510.00 | 1,800 |
| 01 Feb 2024 | 509.00 | 511.00 | 508.00 | 508.00 | 508.00 | 300 |
| 31 Jan 2024 | 508.00 | 512.00 | 501.00 | 511.00 | 511.00 | 900 |
| 30 Jan 2024 | 508.00 | 509.00 | 508.00 | 508.00 | 508.00 | 500 |
| 29 Jan 2024 | 508.00 | 510.00 | 507.00 | 508.00 | 508.00 | 1,400 |
| 26 Jan 2024 | 511.00 | 511.00 | 499.00 | 506.00 | 506.00 | 1,300 |
| 25 Jan 2024 | 507.00 | 512.00 | 505.00 | 511.00 | 511.00 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.